Dark

SOFI20261218P8
SOFI Dec 18 2026 8.00 Put (SOFI261218P00008000)
option OPRA

EOD

Sep 9, 2026

0.0200-33.333%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0600	0.0600	0.0200	0.0200	-33.333%	6	1,015	0.000%
2026-09-08	0.0200	0.0300	0.0200	0.0300	+50.000%	16	1,014	-33.333%
2026-09-04	0.0500	0.0500	0.0200	0.0200	-33.333%	2	1,021	0.000%
2026-09-03	0.0300	0.0600	0.0200	0.0300	0.000%	445	1,021	-33.333%
2026-08-31	0.0500	0.0600	0.0200	0.0300	-25.000%	176	1,020	-33.333%
2026-08-28	0.0500	0.0700	0.0300	0.0400	-20.000%	34	1,009	-50.000%
2026-08-26	0.0400	0.0600	0.0300	0.0500	+25.000%	12	999	-60.000%
2026-08-24	0.0400	0.0400	0.0400	0.0400	0.000%	2	997	-50.000%
2026-08-21	0.0400	0.0400	0.0100	0.0400	-20.000%	82	995	-50.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,068	-60.000%
2026-08-18	0.0400	0.0600	0.0200	0.0300	-40.000%	80	1,068	-33.333%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,079	-60.000%
2026-08-14	0.0500	0.0700	0.0100	0.0300	-57.143%	105	1,079	-33.333%
2026-08-13	0.0400	0.0700	0.0200	0.0700	+40.000%	222	1,096	-71.429%
2026-08-12	0.0400	0.0600	0.0200	0.0500	+150.000%	85	1,300	-60.000%
2026-08-11	0.0600	0.0600	0.0200	0.0200	-66.667%	102	1,296	0.000%
2026-08-04	0.0500	0.0600	0.0500	0.0600	+50.000%	36	1,321	-66.667%
2026-08-03	0.0900	0.0900	0.0400	0.0400	-63.636%	2	1,302	-50.000%
2026-07-30	0.1600	0.1600	0.1100	0.1100	+175.000%	2	1,301	-81.818%
2026-07-29	0.1600	0.1600	0.0400	0.0400	-60.000%	21	1,301	-50.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-23.077%	30	1,300	-80.000%
2026-07-23	0.1500	0.1500	0.1300	0.1300	0.000%	653	1,300	-84.615%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-7.143%	1	859	-84.615%
2026-07-15	0.1400	0.1400	0.1400	0.1400	+16.667%	1	860	-85.714%
2026-07-13	0.1100	0.1200	0.1100	0.1200	-14.286%	2	859	-83.333%
2026-07-09	0.1400	0.1400	0.1400	0.1400	-12.500%	2	857	-85.714%
2026-07-08	0.1600	0.1600	0.1600	0.1600	-5.882%	1	855	-87.500%
2026-07-07	0.1400	0.1700	0.1400	0.1700	+30.769%	3	854	-88.235%
2026-07-06	0.1400	0.1400	0.1300	0.1300	-13.333%	23	856	-84.615%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-11.765%	5	854	-86.667%
2026-06-29	0.1700	0.1700	0.1700	0.1700	+142.857%	5	854	-88.235%
2026-06-26	0.1700	0.2300	0.0700	0.0700	-68.182%	300	854	-71.429%
2026-06-25	0.1800	0.2300	0.1700	0.2200	+69.231%	142	858	-90.909%
2026-06-24	0.2000	0.2000	0.1300	0.1300	-27.778%	2	815	-84.615%
2026-06-17	0.1800	0.1800	0.1700	0.1800	-5.263%	20	815	-88.889%
2026-06-16	0.1900	0.1900	0.1900	0.1900	-5.000%	2	815	-89.474%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-25.926%	2	817	-90.000%
2026-06-11	0.2700	0.2700	0.2700	0.2700	+8.000%	1	817	-92.593%
2026-06-10	0.2500	0.2500	0.2500	0.2500	0.000%	10	817	-92.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	817	-92.000%
2026-06-08	0.2400	0.2500	0.2400	0.2500	-7.407%	91	816	-92.000%
2026-06-05	0.2400	0.2700	0.2400	0.2700	+12.500%	4	760	-92.593%
2026-06-04	0.2400	0.2400	0.2400	0.2400	-4.000%	2	756	-91.667%
2026-06-03	0.2400	0.2500	0.2100	0.2500	+19.048%	3	754	-92.000%
2026-06-02	0.4100	0.4100	0.2000	0.2100	-22.222%	4	752	-90.476%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+35.000%	20	749	-92.593%
2026-05-29	0.2300	0.2300	0.2000	0.2000	-20.000%	27	739	-90.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-7.407%	4	738	-92.000%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+8.000%	7	737	-92.593%
2026-05-26	0.2500	0.2500	0.2500	0.2500	+8.696%	1	732	-92.000%
2026-05-21	0.3000	0.3000	0.2300	0.2300	-30.303%	2	732	-91.304%
2026-05-19	0.3300	0.3300	0.3300	0.3300	+6.452%	51	732	-93.939%
2026-05-18	0.3000	0.3100	0.3000	0.3100	-6.061%	3	733	-93.548%
2026-05-15	0.3300	0.3300	0.3300	0.3300	+17.857%	1	733	-93.939%
2026-05-14	0.2700	0.2800	0.2700	0.2800	-12.500%	2	765	-92.857%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+14.286%	1	763	-93.750%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-3.448%	1	763	-92.857%
2026-05-07	0.2500	0.2900	0.2500	0.2900	0.000%	51	763	-93.103%
2026-05-04	0.2900	0.2900	0.2900	0.2900	-6.452%	10	812	-93.103%
2026-04-30	0.3300	0.3300	0.3100	0.3100	-3.125%	9	821	-93.548%
2026-04-29	0.3500	0.3500	0.3200	0.3200	+39.130%	89	812	-93.750%
2026-04-27	0.2300	0.2300	0.2300	0.2300	-14.815%	2	744	-91.304%
2026-04-24	0.2700	0.2700	0.2700	0.2700	0.000%	85	742	-92.593%
2026-04-22	0.2600	0.2800	0.2600	0.2700	+3.846%	26	657	-92.593%
2026-04-21	0.2700	0.2700	0.2500	0.2600	+8.333%	62	724	-92.308%
2026-04-20	0.2900	0.3000	0.2400	0.2400	-4.000%	42	724	-91.667%
2026-04-17	0.2800	0.2800	0.2300	0.2500	-10.714%	10	694	-92.000%
2026-04-16	0.2800	0.2800	0.2800	0.2800	-9.677%	3	689	-92.857%
2026-04-15	0.3100	0.3100	0.3100	0.3100	-11.429%	1	689	-93.548%
2026-04-14	0.3300	0.3500	0.3300	0.3500	-10.256%	11	689	-94.286%
2026-04-13	0.4400	0.4400	0.3900	0.3900	-13.333%	6	690	-94.872%
2026-04-10	0.4200	0.4500	0.4200	0.4500	+4.651%	48	690	-95.556%
2026-04-09	0.4300	0.4300	0.4300	0.4300	-2.273%	2	688	-95.349%
2026-04-08	0.3900	0.4400	0.3900	0.4400	-13.725%	2	688	-95.455%
2026-04-07	0.5100	0.5100	0.5100	0.5100	+2.000%	19	688	-96.078%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-9.091%	6	688	-96.000%
2026-04-02	0.5200	0.5600	0.5200	0.5500	0.000%	19	663	-96.364%
2026-04-01	0.5200	0.5500	0.5200	0.5500	0.000%	32	663	-96.364%
2026-03-31	0.5300	0.5500	0.5300	0.5500	-8.333%	110	631	-96.364%
2026-03-30	0.5300	0.6300	0.5300	0.6000	0.000%	121	528	-96.667%
2026-03-27	0.5800	0.6000	0.5700	0.6000	+20.000%	44	457	-96.667%
2026-03-26	0.5200	0.5200	0.5000	0.5000	+11.111%	93	434	-96.000%
2026-03-24	0.4700	0.4900	0.4500	0.4500	-4.255%	8	345	-95.556%
2026-03-23	0.4700	0.4700	0.4700	0.4700	-6.000%	10	337	-95.745%
2026-03-20	0.4700	0.5000	0.4700	0.5000	-7.407%	4	347	-96.000%
2026-03-19	0.5400	0.5400	0.5400	0.5400	+5.882%	10	343	-96.296%
2026-03-17	0.4600	0.5100	0.4600	0.5100	+8.511%	2	333	-96.078%
2026-03-16	0.4600	0.4700	0.4600	0.4700	+4.444%	130	332	-95.745%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-2.174%	1	202	-95.556%
2026-03-11	0.4600	0.4600	0.4600	0.4600	+2.222%	12	201	-95.652%
2026-03-10	0.4500	0.4500	0.4500	0.4500	-6.250%	5	195	-95.556%
2026-03-09	0.4800	0.4800	0.4800	0.4800	+6.667%	1	195	-95.833%
2026-03-06	0.4700	0.5000	0.4500	0.4500	+9.756%	5	194	-95.556%
2026-03-05	0.4100	0.4100	0.4100	0.4100	+2.500%	10	191	-95.122%
2026-03-04	0.4200	0.4400	0.4000	0.4000	-20.000%	42	191	-95.000%
2026-03-03	0.5000	0.5000	0.5000	0.5000	0.000%	20	171	-96.000%
2026-02-27	0.4800	0.5100	0.4800	0.5000	+19.048%	26	151	-96.000%
2026-02-26	0.3900	0.4200	0.3900	0.4200	+10.526%	9	0	-95.238%
2026-02-25	0.3700	0.5000	0.3700	0.3800	-13.636%	16	0	-94.737%
2026-02-24	0.4400	0.4400	0.4400	0.4400	+2.326%	3	0	-95.455%
2026-02-23	0.4500	0.4600	0.4300	0.4300	0.000%	103	0	-95.349%

.dark-mode .xF8tr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xF8tr3{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218P8SOFI Dec 18 2026 8.00 Put (SOFI261218P00008000)option OPRA

SOFI20261218P8
SOFI Dec 18 2026 8.00 Put (SOFI261218P00008000)
option OPRA